Visionox Technology Inc. (SHE:002387)
China · Delayed Price · Currency is CNY 7.42
+0.01 (0.13%)
Aug 24, 2026, 3:04 PM CST
Visionox Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 7.40 | 7.63 | 7.35 | 7.42 | 7.42 | 0.13% | 28,386,113 |
| Aug 21, 2026 | 7.10 | 7.53 | 6.97 | 7.41 | 7.41 | 2.35% | 36,689,113 |
| Aug 20, 2026 | 6.84 | 7.49 | 6.84 | 7.24 | 7.24 | 6.31% | 40,604,711 |
| Aug 19, 2026 | 7.02 | 7.03 | 6.81 | 6.81 | 6.81 | -4.08% | 14,083,674 |
| Aug 18, 2026 | 7.15 | 7.25 | 7.06 | 7.10 | 7.10 | -0.14% | 12,202,710 |
| Aug 17, 2026 | 7.10 | 7.14 | 7.04 | 7.11 | 7.11 | 0.28% | 7,633,702 |
| Aug 14, 2026 | 7.12 | 7.14 | 6.99 | 7.09 | 7.09 | - | 9,967,745 |
| Aug 13, 2026 | 7.30 | 7.34 | 7.09 | 7.09 | 7.09 | -1.80% | 14,667,702 |
| Aug 12, 2026 | 7.06 | 7.23 | 7.04 | 7.22 | 7.22 | 2.27% | 13,897,154 |
| Aug 11, 2026 | 7.10 | 7.14 | 7.01 | 7.06 | 7.06 | -0.84% | 9,667,920 |
| Aug 10, 2026 | 7.09 | 7.13 | 6.98 | 7.12 | 7.12 | 0.42% | 10,426,500 |
| Aug 7, 2026 | 7.18 | 7.21 | 7.05 | 7.09 | 7.09 | -1.25% | 13,352,000 |
| Aug 6, 2026 | 7.12 | 7.19 | 7.02 | 7.18 | 7.18 | 0.84% | 15,690,914 |
| Aug 5, 2026 | 7.00 | 7.17 | 7.00 | 7.12 | 7.12 | 0.85% | 15,981,618 |
| Aug 4, 2026 | 7.00 | 7.08 | 6.97 | 7.06 | 7.06 | 0.71% | 14,086,865 |
| Aug 3, 2026 | 6.93 | 7.03 | 6.86 | 7.01 | 7.01 | 1.15% | 11,213,623 |
| Jul 31, 2026 | 7.02 | 7.11 | 6.92 | 6.93 | 6.93 | 0.14% | 16,118,474 |
| Jul 30, 2026 | 6.99 | 7.11 | 6.90 | 6.92 | 6.92 | -3.89% | 20,883,580 |
| Jul 29, 2026 | 6.72 | 7.51 | 6.61 | 7.20 | 7.20 | 4.96% | 42,892,887 |
| Jul 28, 2026 | 6.28 | 6.86 | 6.28 | 6.86 | 6.86 | 9.94% | 28,895,088 |
| Jul 27, 2026 | 6.14 | 6.27 | 6.10 | 6.24 | 6.24 | 1.63% | 9,216,814 |
| Jul 24, 2026 | 6.25 | 6.26 | 6.12 | 6.14 | 6.14 | -3.00% | 10,939,300 |
| Jul 23, 2026 | 6.17 | 6.35 | 6.13 | 6.33 | 6.33 | 2.59% | 11,766,805 |
| Jul 22, 2026 | 6.20 | 6.29 | 6.15 | 6.17 | 6.17 | -1.75% | 10,485,200 |
| Jul 21, 2026 | 6.13 | 6.32 | 5.89 | 6.28 | 6.28 | 2.61% | 17,840,388 |
| Jul 20, 2026 | 6.32 | 6.39 | 6.03 | 6.12 | 6.12 | -2.70% | 15,979,098 |
| Jul 17, 2026 | 6.60 | 6.65 | 6.23 | 6.29 | 6.29 | -5.56% | 20,838,755 |
| Jul 16, 2026 | 6.70 | 6.83 | 6.49 | 6.66 | 6.66 | -0.60% | 15,617,120 |
| Jul 15, 2026 | 7.07 | 7.10 | 6.70 | 6.70 | 6.70 | -9.95% | 36,737,669 |
| Jul 14, 2026 | 7.56 | 7.62 | 7.31 | 7.44 | 7.44 | -2.23% | 18,910,369 |
| Jul 13, 2026 | 7.98 | 7.99 | 7.60 | 7.61 | 7.61 | -5.82% | 29,965,400 |
| Jul 10, 2026 | 8.08 | 8.18 | 8.00 | 8.08 | 8.08 | -0.12% | 24,549,031 |
| Jul 9, 2026 | 8.00 | 8.12 | 7.90 | 8.09 | 8.09 | 0.75% | 22,586,052 |
| Jul 8, 2026 | 8.17 | 8.18 | 7.98 | 8.03 | 8.03 | -2.07% | 21,153,914 |
| Jul 7, 2026 | 8.12 | 8.25 | 8.03 | 8.20 | 8.20 | 1.11% | 27,097,327 |
| Jul 6, 2026 | 8.23 | 8.34 | 7.98 | 8.11 | 8.11 | -1.70% | 37,287,116 |
| Jul 3, 2026 | 8.62 | 8.70 | 8.21 | 8.25 | 8.25 | -5.17% | 46,104,577 |
| Jul 2, 2026 | 8.75 | 9.01 | 8.48 | 8.70 | 8.70 | -2.68% | 42,844,958 |
| Jul 1, 2026 | 8.87 | 9.11 | 8.81 | 8.94 | 8.94 | -0.67% | 43,227,271 |
| Jun 30, 2026 | 8.71 | 9.05 | 8.70 | 9.00 | 9.00 | 3.93% | 52,362,265 |
| Jun 29, 2026 | 8.78 | 9.15 | 8.53 | 8.66 | 8.66 | -2.04% | 47,385,820 |
| Jun 26, 2026 | 8.78 | 9.19 | 8.66 | 8.84 | 8.84 | -1.45% | 85,096,740 |
| Jun 25, 2026 | 8.36 | 8.97 | 8.24 | 8.97 | 8.97 | 10.06% | 41,234,860 |
| Jun 24, 2026 | 8.20 | 8.24 | 7.83 | 8.15 | 8.15 | -1.57% | 39,130,040 |
| Jun 23, 2026 | 8.14 | 8.45 | 8.10 | 8.28 | 8.28 | -0.12% | 34,121,780 |
| Jun 22, 2026 | 8.38 | 8.65 | 8.16 | 8.29 | 8.29 | -0.12% | 44,089,520 |
| Jun 18, 2026 | 8.75 | 8.76 | 8.28 | 8.30 | 8.30 | -5.79% | 37,057,550 |
| Jun 17, 2026 | 8.40 | 8.86 | 8.40 | 8.81 | 8.81 | 3.40% | 37,115,480 |
| Jun 16, 2026 | 8.40 | 8.66 | 8.31 | 8.52 | 8.52 | 1.19% | 32,300,110 |
| Jun 15, 2026 | 7.98 | 8.50 | 7.98 | 8.42 | 8.42 | 6.45% | 50,000,513 |